Indicators

GX MSCI Next Emerging & Frontier ETF (NY: EMFM )

N/A UNCHANGED

Last Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.38	18.44	18.38	18.44	498	+0.04(+0.22%)
Feb 28, 2024	18.40	18.40	18.40	18.40	208	+0.00(+0.03%)
Feb 27, 2024	18.37	18.40	18.33	18.39	1,102	+0.04(+0.25%)
Feb 26, 2024	18.37	18.37	18.35	18.35	436	+0.08(+0.44%)
Feb 23, 2024	18.36	18.36	18.23	18.27	5,407	-0.11(-0.57%)
Feb 22, 2024	18.34	18.38	18.32	18.38	4,502	+0.02(+0.08%)
Feb 21, 2024	18.35	18.36	18.34	18.36	447	-0.05(-0.27%)
Feb 20, 2024	18.27	18.41	18.27	18.41	457	+0.01(+0.05%)
Feb 16, 2024	18.35	18.40	18.33	18.40	2,038	-0.02(-0.08%)
Feb 15, 2024	18.41	18.46	18.35	18.41	1,156	+0.00(+0.00%)
Feb 14, 2024	18.35	18.41	18.35	18.41	267	+0.01(+0.05%)
Feb 13, 2024	18.35	18.41	18.25	18.41	2,177	-0.01(-0.05%)
Feb 12, 2024	18.35	18.41	18.35	18.41	997	+0.06(+0.35%)
Feb 09, 2024	18.35	18.38	18.35	18.35	1,340	+0.01(+0.05%)
Feb 08, 2024	18.38	18.38	18.34	18.34	1,150	-0.07(-0.41%)
Feb 07, 2024	18.36	18.41	18.35	18.41	1,729	+0.00(+0.00%)
Feb 06, 2024	18.39	18.41	18.37	18.41	869	-0.00(-0.00%)
Feb 05, 2024	18.42	18.42	18.42	18.42	138	-0.00(-0.02%)
Feb 02, 2024	18.42	18.42	18.42	18.42	353	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.